時価総額
- 2020年12月30日
- 213億7461万
- 2021年12月30日
- 69億9657万
- 2022年12月30日
- 40億3345万
- 2023年12月29日
- 59億8629万
2023/11/21～2024/04/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 531 | 549 | 526 | 534 | -0.19% | 11,200 | 36億3926万 | -8.4% | 27.99 | 3.36 |
| 04/17 | 546 | 547 | 532 | 535 | -2.73% | 14,200 | 36億4607万 | -9.01% | 28.04 | 3.36 |
| 04/16 | 569 | 569 | 536 | 550 | -4.35% | 31,100 | 37億4830万 | -7.09% | 28.83 | 3.46 |
| 04/15 | 564 | 575 | 564 | 575 | +1.95% | 5,500 | 39億1868万 | -3.52% | 30.14 | 3.61 |
| 04/12 | 580 | 580 | 561 | 564 | -1.05% | 12,800 | 38億4371万 | -5.84% | 29.56 | 3.54 |
| 04/11 | 572 | 576 | 569 | 570 | -1.55% | 5,500 | 38億8460万 | -5.32% | 29.88 | 3.58 |
| 04/10 | 583 | 585 | 575 | 579 | +1.05% | 11,900 | 39億4594万 | -4.46% | 30.35 | 3.64 |
| 04/09 | 555 | 573 | 549 | 573 | +3.24% | 15,500 | 39億505万 | -5.91% | 30.04 | 3.6 |
| 04/08 | 556 | 566 | 552 | 555 | +1.46% | 16,500 | 37億8238万 | -9.17% | 29.09 | 3.49 |
| 04/05 | 540 | 547 | 534 | 547 | +1.3% | 9,200 | 37億2785万 | -11.06% | 28.67 | 3.44 |
| 04/04 | 533 | 541 | 525 | 540 | +1.89% | 15,400 | 36億8015万 | -12.9% | 28.31 | 3.39 |
| 04/03 | 531 | 553 | 522 | 530 | -0.56% | 32,200 | 36億1200万 | -15.34% | 27.78 | 3.33 |
| 04/02 | 552 | 552 | 531 | 533 | -4.31% | 40,900 | 36億3244万 | -15.66% | 27.94 | 3.35 |
| 04/01 | 580 | 587 | 557 | 557 | -3.97% | 36,500 | 37億9601万 | -12.7% | 29.2 | 3.5 |
| 03/29 | 594 | 596 | 570 | 580 | -2.36% | 52,200 | 39億5275万 | -9.66% | 30.4 | 3.65 |
| 03/28 | 614 | 615 | 592 | 594 | -1.98% | 27,900 | 40億4816万 | -7.91% | 31.14 | 3.73 |
| 03/27 | 615 | 623 | 604 | 606 | -2.1% | 23,600 | 41億2995万 | -6.48% | 31.77 | 3.81 |
| 03/26 | 625 | 625 | 612 | 619 | -0.96% | 14,400 | 42億1854万 | -4.92% | 32.45 | 3.89 |
| 03/25 | 639 | 639 | 625 | 625 | -1.88% | 22,700 | 42億5943万 | -4.29% | 32.76 | 3.93 |
| 03/22 | 639 | 642 | 634 | 637 | -0.31% | 9,500 | 43億4121万 | -3.48% | 33.39 | 4 |
| 03/21 | 646 | 646 | 637 | 639 | +0.47% | 7,300 | 43億5484万 | -5.05% | 33.5 | 4.02 |
| 03/19 | 634 | 644 | 631 | 636 | +0.32% | 9,300 | 43億3440万 | -6.88% | 33.34 | 4 |
| 03/18 | 627 | 642 | 626 | 634 | +1.44% | 15,100 | 43億2077万 | -8.65% | 33.23 | 3.98 |
| 03/15 | 644 | 650 | 625 | 625 | -2.95% | 21,300 | 42億5943万 | -11.22% | 32.76 | 3.93 |
| 03/14 | 650 | 651 | 644 | 644 | -0.16% | 9,100 | 43億8892万 | -10.06% | 33.76 | 4.05 |
| 03/13 | 640 | 655 | 640 | 645 | +0.94% | 7,000 | 43億9573万 | -11.28% | 33.81 | 4.05 |
| 03/12 | 637 | 655 | 637 | 639 | -0.62% | 20,400 | 43億5484万 | -13.41% | 33.5 | 4.02 |
| 03/11 | 650 | 650 | 634 | 643 | -2.13% | 16,100 | 43億8210万 | -14.27% | 33.71 | 4.04 |
| 03/08 | 645 | 671 | 645 | 657 | +0.92% | 18,700 | 44億7752万 | -13.78% | 34.44 | 4.13 |
| 03/07 | 656 | 668 | 648 | 651 | -1.06% | 19,200 | 44億3663万 | -16% | 34.13 | 4.09 |
| 03/06 | 656 | 666 | 637 | 658 | +1.86% | 26,600 | 44億8433万 | -16.39% | 34.49 | 4.14 |
| 03/05 | 630 | 652 | 603 | 646 | +2.54% | 81,700 | 44億255万 | -19.15% | 33.86 | 4.06 |
| 03/04 | 668 | 669 | 628 | 630 | -5.41% | 99,200 | 42億9351万 | -22.32% | 33.02 | 3.96 |
| 03/01 | 670 | 692 | 663 | 666 | -1.19% | 19,700 | 45億3885万 | -19.08% | 34.91 | 4.19 |
| 02/29 | 677 | 684 | 666 | 674 | -0.88% | 29,100 | 45億9337万 | -18.89% | 35.33 | 4.24 |
| 02/28 | 705 | 713 | 670 | 680 | -2.02% | 48,600 | 46億3426万 | -18.95% | 35.65 | 4.27 |
| 02/27 | 673 | 707 | 669 | 694 | +3.74% | 67,500 | 47億2967万 | -18.06% | 36.38 | 4.36 |
| 02/26 | 650 | 671 | 640 | 669 | +2.92% | 54,800 | 45億5930万 | -21.66% | 35.07 | 4.2 |
| 02/22 | 663 | 665 | 638 | 650 | -1.07% | 45,300 | 44億2981万 | -24.51% | 34.07 | 4.09 |
| 02/21 | 667 | 669 | 642 | 657 | -1.5% | 73,200 | 44億6963万 | -24.4% | 34.44 | 4.13 |
| 02/20 | 688 | 688 | 645 | 667 | -1.77% | 126,500 | 45億3766万 | -23.95% | 34.96 | 4.19 |
| 02/19 | 698 | 710 | 671 | 679 | -1.31% | 159,300 | 46億1930万 | -23.36% | 35.59 | 4.27 |
| 02/16 | 696 | 774 | 688 | 688 | -13.68% | 334,400 | 46億8053万 | -22.96% | 36.06 | 4.32 |
| 02/15 | 797 | 797 | 797 | 797 | -15.84% | 14,200 | 54億2207万 | -11.54% | 41.78 | 5.01 |
| 02/14 | 896 | 947 | 896 | 947 | +4.07% | 17,900 | 64億4253万 | +4.76% | 49.64 | 5.95 |
| 02/13 | 891 | 918 | 880 | 910 | +2.13% | 21,000 | 61億9082万 | +0.89% | 47.7 | 5.72 |
| 02/09 | 891 | 902 | 891 | 891 | -1% | 4,700 | 60億6156万 | -1% | 46.71 | 5.6 |
| 02/08 | 917 | 917 | 895 | 900 | -1.53% | 7,700 | 61億2279万 | 0% | 47.18 | 5.66 |
| 02/07 | 920 | 926 | 910 | 914 | +0.22% | 4,100 | 62億1803万 | +1.67% | 47.91 | 5.74 |
| 02/06 | 931 | 934 | 912 | 912 | -2.15% | 18,800 | 62億442万 | +1.45% | 47.81 | 5.73 |
| 02/05 | 939 | 953 | 921 | 932 | -1.89% | 12,700 | 63億4048万 | +3.9% | 48.86 | 5.86 |
| 02/02 | 940 | 952 | 936 | 950 | +1.06% | 4,800 | 64億6294万 | +6.26% | 49.8 | 5.97 |
| 02/01 | 965 | 965 | 940 | 940 | -2.69% | 9,200 | 63億9491万 | +5.5% | 49.27 | 5.91 |
| 01/31 | 968 | 968 | 935 | 966 | +0.1% | 17,200 | 65億7179万 | +8.78% | 50.64 | 6.07 |
| 01/30 | 964 | 965 | 948 | 965 | +1.26% | 8,500 | 65億6499万 | +9.04% | 50.59 | 6.06 |
| 01/29 | 941 | 965 | 925 | 953 | +1.28% | 18,800 | 64億8335万 | +7.93% | 49.96 | 5.99 |
| 01/26 | 935 | 941 | 917 | 941 | +0.97% | 22,900 | 64億171万 | +6.69% | 49.33 | 5.91 |
| 01/25 | 871 | 939 | 869 | 932 | +7.13% | 52,100 | 63億4048万 | +5.91% | 48.86 | 5.86 |
| 01/24 | 872 | 891 | 864 | 870 | -0.8% | 6,800 | 59億1869万 | -1.02% | 45.61 | 5.47 |
| 01/23 | 892 | 892 | 864 | 877 | -0.34% | 10,300 | 59億6631万 | -0.23% | 45.97 | 5.51 |
| 01/22 | 862 | 898 | 862 | 880 | +2.33% | 11,200 | 59億8672万 | 0% | 46.13 | 5.53 |
| 01/19 | 852 | 862 | 844 | 860 | +2.38% | 10,500 | 58億5066万 | -2.38% | 45.08 | 5.4 |
| 01/18 | 855 | 865 | 840 | 840 | -1.75% | 7,300 | 57億1460万 | -4.87% | 44.03 | 5.28 |
| 01/17 | 876 | 880 | 855 | 855 | -1.84% | 12,900 | 58億1665万 | -3.5% | 44.82 | 5.37 |
| 01/16 | 881 | 881 | 869 | 871 | -1.14% | 6,300 | 59億2550万 | -2.02% | 45.66 | 5.47 |
| 01/15 | 870 | 886 | 870 | 881 | +2.2% | 9,500 | 59億9353万 | -1.23% | 46.18 | 5.54 |
| 01/12 | 874 | 880 | 859 | 862 | -1.03% | 10,600 | 58億6427万 | -3.69% | 45.19 | 5.42 |
| 01/11 | 895 | 895 | 871 | 871 | -1.8% | 8,500 | 59億2550万 | -3.22% | 45.66 | 5.47 |
| 01/10 | 885 | 894 | 880 | 887 | +0.8% | 6,400 | 60億3434万 | -1.88% | 46.5 | 5.57 |
| 01/09 | 875 | 890 | 870 | 880 | +1.38% | 6,600 | 59億8672万 | -3.3% | 46.13 | 5.53 |
| 01/05 | 890 | 900 | 855 | 868 | -2.47% | 19,100 | 59億509万 | -5.14% | 45.5 | 5.46 |
| 01/04 | 910 | 910 | 878 | 890 | +1.14% | 12,600 | 60億5475万 | -3.37% | 46.65 | 5.59 |
| 2023 | ||||||||||
| 12/29 | 902 | 902 | 872 | 880 | -2.44% | 12,000 | 59億8672万 | -5.17% | 53.33 | 5.52 |
| 12/28 | 869 | 902 | 869 | 902 | +2.5% | 26,400 | 61億3639万 | -3.53% | 54.66 | 5.66 |
| 12/27 | 858 | 885 | 858 | 880 | +3.65% | 24,000 | 59億8672万 | -6.28% | 53.33 | 5.52 |
| 12/26 | 870 | 870 | 836 | 849 | -1.85% | 43,300 | 57億7583万 | -10.35% | 51.45 | 5.33 |
| 12/25 | 895 | 895 | 859 | 865 | -1.7% | 23,800 | 58億8468万 | -9.61% | 52.42 | 5.43 |
| 12/22 | 888 | 895 | 878 | 880 | -1.23% | 10,100 | 59億8672万 | -8.81% | 53.33 | 5.52 |
| 12/21 | 913 | 913 | 891 | 891 | -2.41% | 9,100 | 60億6156万 | -8.05% | 54 | 5.59 |
| 12/20 | 910 | 915 | 904 | 913 | 0% | 8,100 | 62億1123万 | -6.07% | 55.33 | 5.73 |
| 12/19 | 908 | 914 | 890 | 913 | +2.24% | 25,500 | 62億1123万 | -6.45% | 55.33 | 5.73 |
| 12/18 | 900 | 902 | 880 | 893 | -2.4% | 127,500 | 60億7516万 | -8.88% | 54.12 | 5.6 |
| 12/15 | 890 | 920 | 890 | 915 | +3.51% | 13,400 | 62億2483万 | -7.01% | 55.45 | 5.74 |
| 12/14 | 899 | 912 | 882 | 884 | -1.23% | 6,700 | 60億1394万 | -10.62% | 53.57 | 5.55 |
| 12/13 | 898 | 913 | 891 | 895 | +0.11% | 15,800 | 60億8877万 | -10.05% | 54.24 | 5.61 |
| 12/12 | 928 | 928 | 887 | 894 | -3.56% | 23,900 | 60億8197万 | -10.78% | 54.18 | 5.61 |
| 12/11 | 910 | 941 | 910 | 927 | +2.32% | 16,700 | 63億647万 | -8.13% | 56.18 | 5.82 |
| 12/08 | 921 | 928 | 906 | 906 | -1.74% | 21,800 | 61億6360万 | -10.65% | 54.9 | 5.68 |
| 12/07 | 950 | 965 | 922 | 922 | -3.46% | 35,900 | 62億7245万 | -9.43% | 55.87 | 5.78 |
| 12/06 | 963 | 982 | 955 | 955 | -0.83% | 16,700 | 64億9696万 | -6.65% | 57.87 | 5.99 |
| 12/05 | 979 | 979 | 953 | 963 | -1.83% | 15,700 | 65億5138万 | -6.23% | 58.36 | 6.04 |
| 12/04 | 978 | 995 | 978 | 981 | +0.82% | 7,900 | 66億7384万 | -4.76% | 59.45 | 6.15 |
| 12/01 | 1,020 | 1,020 | 970 | 973 | -4.79% | 22,200 | 66億1941万 | -5.72% | 58.96 | 6.1 |
| 11/30 | 996 | 1,022 | 990 | 1,022 | +1.79% | 7,300 | 69億5276万 | -1.16% | 61.93 | 6.41 |
| 11/29 | 1,025 | 1,035 | 989 | 1,004 | -2.71% | 25,200 | 68億3031万 | -2.71% | 60.84 | 6.3 |
| 11/28 | 1,041 | 1,064 | 1,019 | 1,032 | -1.71% | 15,700 | 70億2079万 | +0.19% | 62.54 | 6.47 |
| 11/27 | 1,055 | 1,065 | 1,039 | 1,050 | -0.57% | 5,500 | 71億4325万 | +2.24% | 63.63 | 6.59 |
| 11/24 | 1,038 | 1,056 | 1,019 | 1,056 | +3.43% | 12,800 | 71億8407万 | +3.13% | 63.99 | 6.63 |
| 11/22 | 1,078 | 1,078 | 1,021 | 1,021 | -4.13% | 20,000 | 69億4596万 | +0.1% | 61.87 | 6.41 |
| 11/21 | 1,110 | 1,110 | 1,062 | 1,065 | -3.79% | 39,600 | 72億4530万 | +4.62% | 64.54 | 6.68 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 12月期 | 5,870 17,610 11/18 | 1,255 3,765 7/20 | 6,811,200 2,270,400 7/16 | 386億8917万 | 80億7592万 | 213億7461万 12/30 |
| 2021年 12月期 | 3,563 10,690 1/4 | 881 12/20 | 648,100 11/15 | 234億8593万 | 59億4410万 | 69億9657万 12/30 |
| 2022年 12月期 | 1,198 2/10 | 432 9/28 | 505,700 6/9 | 80億8290万 | 29億1988万 | 40億3345万 12/30 |
| 2023年 12月期 | 1,321 5/17 | 556 1/6 | 523,400 3/9 | 89億7619万 | 37億6300万 | 59億8629万 12/29 |
| 最新 | 534 2024/4/18 | 11,200 | 36億3926万 | |||